CureVac N.V. Ordinary Sharesのデータ

CureVac N.V. Ordinary Sharesの基本情報

名前 CureVac N.V. Ordinary Shares
ティッカー CVAC
Germany
上場年 2020.0
セクター Health Care

CureVac N.V. Ordinary Sharesの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 119.21 111.08 118.1 113.0 1226100.0 113.0
2021-02-12 120.99 114.75 119.68 116.96 841900.0 116.96
2021-02-11 117.92 112.04 117.2 114.58 619000.0 114.58
2021-02-10 122.0 115.0 121.63 115.98 805100.0 115.98
2021-02-09 121.0 109.73 117.2 114.33 1503600.0 114.33
2021-02-08 133.0 123.5 127.17 126.29 1379600.0 126.29
2021-02-05 120.72 115.1 115.99 120.43 1043600.0 120.43
2021-02-04 113.1 107.11 108.66 109.99 1069500.0 109.99
2021-02-03 108.45 102.0 105.54 105.25 1323300.0 105.25
2021-02-02 100.38 96.0 99.5 98.7 842500.0 98.7
2021-02-01 101.5 93.75 99.25 94.55 1818600.0 94.55
2021-01-29 92.0 86.65 92.0 89.29 1580700.0 89.29
2021-01-28 88.47 84.0 84.89 84.53 3015300.0 84.53
2021-01-27 101.37 92.88 96.33 94.49 614200.0 94.49
2021-01-26 104.0 98.5 102.0 98.73 478100.0 98.73
2021-01-25 105.88 101.0 103.93 104.5 337500.0 104.5
2021-01-22 103.25 99.82 100.05 102.69 230300.0 102.69
2021-01-21 103.17 98.6 102.0 101.07 282000.0 101.07
2021-01-20 104.17 98.98 103.4 101.05 339300.0 101.05
2021-01-19 106.72 100.5 101.0 103.23 403600.0 103.23
2021-01-15 103.6 98.27 100.45 100.35 402100.0 100.35
2021-01-14 101.79 98.49 99.48 100.59 257300.0 100.59
2021-01-13 100.98 96.75 99.29 98.25 263200.0 98.25
2021-01-12 104.5 97.65 103.95 101.8 342500.0 101.8
2021-01-11 103.84 99.0 103.41 103.25 418100.0 103.25
2021-01-08 109.17 102.02 107.71 107.62 656300.0 107.62
2021-01-07 104.3 96.12 102.0 101.19 1364300.0 101.19
2021-01-06 90.0 85.57 85.8 86.85 318000.0 86.85
2021-01-05 87.5 85.01 85.01 86.0 259800.0 86.0
2021-01-04 87.55 82.8 83.02 85.1 383500.0 85.1
2020-12-31 83.08 79.1 81.5 81.07 341600.0 81.07
2020-12-30 90.21 80.91 90.21 81.76 439500.0 81.76
2020-12-29 86.7 80.05 81.1 84.87 878000.0 84.87
2020-12-28 93.6 87.5 91.12 87.88 793000.0 87.88
2020-12-24 103.71 100.0 102.81 101.73 145000.0 101.73
2020-12-23 104.7 97.5 103.25 101.14 531100.0 101.14
2020-12-22 113.64 104.48 112.4 108.84 435100.0 108.84
2020-12-21 113.94 107.51 109.0 111.3 390000.0 111.3
2020-12-18 110.04 103.0 108.72 104.33 420600.0 104.33
2020-12-17 113.0 103.49 105.36 111.28 990400.0 111.28
2020-12-16 121.45 111.02 120.04 116.22 554300.0 116.22
2020-12-15 126.71 118.22 122.54 121.38 461500.0 121.38
2020-12-14 129.44 118.65 126.35 121.06 730400.0 121.06
2020-12-11 121.82 115.0 119.43 118.08 830300.0 118.08
2020-12-10 133.0 123.01 126.61 128.95 1069200.0 128.95
2020-12-09 151.8 116.92 139.15 136.27 2717900.0 136.27
2020-12-08 131.9 118.74 119.4 130.05 1212400.0 130.05
2020-12-07 118.32 108.46 108.93 114.33 881000.0 114.33
2020-12-04 106.68 101.1 101.97 106.15 497700.0 106.15
2020-12-03 103.8 101.0 101.99 102.5 318200.0 102.5
2020-12-02 103.41 96.9 97.0 102.66 514400.0 102.66
2020-12-01 105.0 93.02 99.54 97.13 1262600.0 97.13
2020-11-30 106.5 90.94 90.94 105.17 1566300.0 105.17
2020-11-27 86.0 83.0 84.65 86.0 461700.0 86.0
2020-11-25 82.02 79.21 82.02 81.79 307300.0 81.79
2020-11-24 84.95 76.29 82.38 82.1 629800.0 82.1
2020-11-23 85.06 81.7 82.73 85.06 569300.0 85.06
2020-11-20 79.93 76.71 77.81 79.69 391000.0 79.69
2020-11-19 75.95 73.51 75.62 75.2 281400.0 75.2
2020-11-18 77.75 72.22 76.39 74.64 421600.0 74.64
2020-11-17 77.8 70.16 71.5 76.49 1161700.0 76.49
2020-11-16 85.68 77.52 79.2 85.68 1394300.0 85.68
2020-11-13 75.2 71.14 72.3 75.2 751400.0 75.2
2020-11-12 71.97 64.67 64.8 69.69 1259700.0 69.69
2020-11-11 61.94 58.51 61.0 61.94 518300.0 61.94
2020-11-10 61.3 56.11 59.75 61.3 929600.0 61.3
2020-11-09 55.5 51.43 54.0 54.66 659200.0 54.66
2020-11-06 51.4 50.21 51.13 50.48 198800.0 50.48
2020-11-05 50.97 48.58 50.3 50.15 435400.0 50.15
2020-11-04 49.5 48.05 48.13 48.88 207200.0 48.88
2020-11-03 49.0 47.5 48.41 48.58 427000.0 48.58
2020-11-02 51.0 46.5 50.0 47.08 621100.0 47.08
2020-10-30 50.35 47.79 50.05 48.78 269200.0 48.78
2020-10-29 50.59 48.33 48.99 49.6 300900.0 49.6
2020-10-28 48.46 46.12 47.47 46.76 272900.0 46.76
2020-10-27 50.4 48.92 49.11 49.89 243300.0 49.89
2020-10-26 51.3 47.0 50.8 48.66 529200.0 48.66
2020-10-23 52.89 49.5 51.88 50.03 688400.0 50.03
2020-10-22 50.5 47.88 49.56 49.07 365300.0 49.07
2020-10-21 53.13 48.11 52.34 49.13 456600.0 49.13
2020-10-20 53.59 52.2 52.9 52.87 211400.0 52.87
2020-10-19 54.8 52.25 53.8 53.5 304300.0 53.5
2020-10-16 53.65 51.1 53.25 52.44 220000.0 52.44
2020-10-15 53.19 51.31 51.5 52.0 246700.0 52.0
2020-10-14 55.4 53.5 54.23 53.92 213500.0 53.92
2020-10-13 55.35 53.5 53.51 54.39 279100.0 54.39
2020-10-12 55.72 53.6 54.77 54.44 350000.0 54.44
2020-10-09 56.29 52.92 55.71 54.2 385700.0 54.2
2020-10-08 56.7 55.05 56.57 55.42 326500.0 55.42
2020-10-07 56.54 52.52 53.76 56.46 576500.0 56.46
2020-10-06 55.1 52.1 52.55 53.96 810900.0 53.96
2020-10-05 50.6 48.46 48.7 50.5 554500.0 50.5
2020-10-02 47.88 46.42 47.01 47.49 431900.0 47.49
2020-10-01 48.7 46.76 48.48 47.09 550100.0 47.09
2020-09-30 49.83 46.4 49.0 46.55 822100.0 46.55
2020-09-29 46.9 45.01 46.26 45.68 320600.0 45.68
2020-09-28 48.0 44.45 44.45 45.76 454900.0 45.76
2020-09-25 45.8 43.3 44.2 44.05 484500.0 44.05
2020-09-24 45.8 43.0 45.14 43.8 619500.0 43.8
2020-09-23 50.42 47.21 49.81 47.63 385000.0 47.63
2020-09-22 50.56 49.79 50.25 50.0 223800.0 50.0
2020-09-21 50.14 48.01 50.0 50.08 332100.0 50.08
2020-09-18 53.28 51.66 52.13 52.09 470700.0 52.09
2020-09-17 53.13 51.62 52.75 52.9 333100.0 52.9
2020-09-16 54.6 53.2 53.94 53.98 421000.0 53.98
2020-09-15 54.4 52.68 54.35 53.86 415200.0 53.86
2020-09-14 54.82 52.69 53.33 53.13 630200.0 53.13
2020-09-11 55.38 51.25 54.96 52.68 726100.0 52.68
2020-09-10 56.55 54.02 55.58 54.74 851600.0 54.74
2020-09-09 58.5 55.1 58.2 55.21 916400.0 55.21
2020-09-08 60.5 56.52 60.5 56.91 1412000.0 56.91
2020-09-04 64.18 57.05 60.25 63.45 1862200.0 63.45
2020-09-03 59.0 56.1 58.99 56.92 904500.0 56.92
2020-09-02 59.76 55.12 59.6 58.46 1656300.0 58.46
2020-09-01 57.44 54.14 56.81 56.85 1123400.0 56.85
2020-08-31 60.75 55.08 60.62 55.08 1227600.0 55.08
2020-08-28 60.44 56.85 58.0 59.15 990900.0 59.15
2020-08-27 59.9 56.0 59.5 57.71 982900.0 57.71
2020-08-26 62.3 58.75 61.35 59.5 1005200.0 59.5
2020-08-25 63.41 59.22 60.66 63.25 819700.0 63.25
2020-08-24 69.0 59.1 68.97 62.65 1985400.0 62.65
2020-08-21 69.74 63.36 66.91 67.2 2625400.0 67.2
2020-08-20 66.89 60.7 63.0 66.0 7037600.0 66.0
2020-08-19 67.99 55.05 67.71 56.9 5240500.0 56.9
2020-08-18 73.05 65.09 72.42 65.7 4106000.0 65.7
2020-08-17 85.0 67.12 84.4 77.2 14188600.0 77.2
2020-08-14 56.0 36.15 44.0 55.9 23677700.0 55.9